Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fabrinet (NY: FN )

175.45 +3.25 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.43 12.46 12.21 12.21 42,973 -0.44(-3.48%)
Aug 30, 2010 12.40 12.85 12.25 12.65 85,563 +0.26(+2.10%)
Aug 27, 2010 12.39 12.40 11.14 12.39 41,151 +1.15(+10.23%)
Aug 26, 2010 11.66 12.30 11.02 11.24 71,064 -0.61(-5.15%)
Aug 25, 2010 12.55 12.81 11.77 11.85 197,361 -0.57(-4.59%)
Aug 24, 2010 13.78 13.78 12.30 12.42 133,947 -1.35(-9.80%)
Aug 23, 2010 14.32 14.72 13.47 13.77 51,609 -0.08(-0.58%)
Aug 20, 2010 15.40 15.40 13.73 13.85 62,446 -1.32(-8.70%)
Aug 19, 2010 16.50 18.23 15.13 15.17 190,521 -0.57(-3.62%)
Aug 18, 2010 15.11 15.85 14.68 15.74 149,243 +0.53(+3.48%)
Aug 17, 2010 15.53 15.88 14.72 15.21 126,693 -0.38(-2.44%)
Aug 16, 2010 18.53 16.84 15.24 15.59 144,297 +0.14(+0.91%)
Aug 13, 2010 15.45 15.55 14.40 15.45 179,573 +1.15(+8.04%)
Aug 12, 2010 13.56 14.41 13.18 14.30 131,734 +0.69(+5.07%)
Aug 11, 2010 12.91 13.87 12.80 13.61 309,137 +0.52(+3.97%)
Aug 10, 2010 11.70 13.37 11.69 13.09 316,126 +1.35(+11.50%)
Aug 09, 2010 11.27 12.01 11.23 11.74 310,012 +0.49(+4.36%)
Aug 06, 2010 11.25 11.32 10.94 11.25 68,826 +0.18(+1.63%)
Aug 05, 2010 10.73 11.14 10.65 11.07 115,288 +0.24(+2.22%)
Aug 04, 2010 9.920 10.84 9.920 10.83 82,315 +0.93(+9.39%)
Aug 03, 2010 9.980 10.22 9.855 9.900 218,385 -0.12(-1.20%)
Aug 02, 2010 10.24 10.24 9.900 10.02 62,981 -0.14(-1.38%)
Jul 30, 2010 10.16 10.23 9.990 10.16 111,993 -0.14(-1.36%)
Jul 29, 2010 10.17 10.30 10.11 10.30 108,652 +0.23(+2.28%)
Jul 28, 2010 10.02 10.20 9.780 10.07 184,590 +0.05(+0.50%)
Jul 27, 2010 10.15 10.20 9.610 10.02 199,474 -0.15(-1.47%)
Jul 26, 2010 10.49 10.53 10.13 10.17 200,850 -0.33(-3.14%)
Jul 23, 2010 10.72 10.75 10.44 10.50 90,399 -0.27(-2.51%)
Jul 22, 2010 10.74 10.83 10.70 10.77 157,615 +0.03(+0.28%)
Jul 21, 2010 10.83 10.85 10.72 10.74 15,250 -0.10(-0.92%)
Jul 20, 2010 10.99 10.99 10.83 10.84 19,995 -0.15(-1.36%)
Jul 19, 2010 10.87 10.99 10.83 10.99 49,032 +0.16(+1.48%)
Jul 16, 2010 10.83 10.94 10.56 10.83 55,967 +0.15(+1.40%)
Jul 15, 2010 10.56 10.73 10.51 10.68 20,700 +0.07(+0.66%)
Jul 14, 2010 10.75 10.79 10.52 10.61 153,224 -0.14(-1.30%)
Jul 13, 2010 10.75 11.00 10.73 10.75 66,282 -0.17(-1.54%)
Jul 12, 2010 11.00 11.00 10.80 10.92 58,222 -0.08(-0.75%)
Jul 09, 2010 11.00 11.10 10.96 11.00 26,800 -0.02(-0.18%)
Jul 08, 2010 11.22 11.24 10.90 11.02 56,575 -0.04(-0.36%)
Jul 07, 2010 10.90 11.24 10.90 11.06 178,700 +0.17(+1.56%)
Jul 06, 2010 10.90 11.11 10.70 10.89 148,785 +0.13(+1.21%)
Jul 02, 2010 10.76 10.77 10.61 10.76 86,575 +0.09(+0.84%)
Jul 01, 2010 10.75 10.81 10.66 10.67 192,027 -0.03(-0.28%)
Jun 30, 2010 10.76 10.77 10.64 10.70 180,831 -0.06(-0.56%)
Jun 29, 2010 10.75 10.88 10.66 10.76 270,100 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.